Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 309.69 | 314.18 | 309.35 | 312.60 | 56,093,448 | +4.71(+1.53%) |
Mar 30, 2021 | 307.46 | 308.46 | 305.16 | 307.89 | 45,519,296 | -1.56(-0.50%) |
Mar 29, 2021 | 308.99 | 310.50 | 306.07 | 309.44 | 55,697,440 | -0.09(-0.03%) |
Mar 26, 2021 | 304.74 | 309.86 | 303.33 | 309.53 | 64,846,944 | +4.57(+1.50%) |
Mar 25, 2021 | 303.62 | 306.49 | 301.10 | 304.96 | 80,263,760 | -0.53(-0.17%) |
Mar 24, 2021 | 312.11 | 312.15 | 305.34 | 305.49 | 66,092,372 | -5.24(-1.69%) |
Mar 23, 2021 | 313.19 | 314.52 | 309.90 | 310.73 | 54,549,504 | -1.36(-0.44%) |
Mar 22, 2021 | 308.76 | 314.18 | 308.76 | 312.09 | 57,289,256 | +5.75(+1.88%) |
Mar 19, 2021 | 305.10 | 307.90 | 302.94 | 306.34 | 80,186,616 | +1.08(+0.35%) |
Mar 18, 2021 | 309.99 | 310.98 | 304.81 | 305.27 | 84,693,528 | -9.65(-3.06%) |
Mar 17, 2021 | 310.56 | 316.82 | 308.83 | 314.91 | 79,895,960 | +1.29(+0.41%) |
Mar 16, 2021 | 314.12 | 317.16 | 312.17 | 313.62 | 56,098,232 | +1.71(+0.55%) |
Mar 15, 2021 | 308.94 | 312.08 | 307.28 | 311.91 | 44,004,332 | +3.30(+1.07%) |
Mar 12, 2021 | 307.05 | 311.32 | 304.63 | 308.61 | 70,853,440 | -2.52(-0.81%) |
Mar 11, 2021 | 308.92 | 312.92 | 308.02 | 311.14 | 54,429,004 | +7.00(+2.30%) |
Mar 10, 2021 | 309.30 | 309.60 | 303.44 | 304.13 | 78,246,536 | -0.87(-0.29%) |
Mar 09, 2021 | 300.80 | 306.92 | 300.26 | 305.00 | 81,884,432 | +11.57(+3.94%) |
Mar 08, 2021 | 301.43 | 303.33 | 293.01 | 293.43 | 90,124,496 | -8.55(-2.83%) |
Mar 05, 2021 | 300.14 | 302.89 | 290.99 | 301.98 | 124,219,832 | +4.48(+1.51%) |
Mar 04, 2021 | 302.08 | 305.27 | 293.60 | 297.50 | 141,644,112 | -4.95(-1.64%) |
Mar 03, 2021 | 310.38 | 311.33 | 302.39 | 302.45 | 87,542,224 | -9.04(-2.90%) |
Mar 02, 2021 | 317.21 | 317.29 | 311.24 | 311.49 | 49,232,040 | -5.08(-1.60%) |
Mar 01, 2021 | 312.34 | 316.91 | 311.03 | 316.57 | 50,134,336 | +9.25(+3.01%) |
Feb 26, 2021 | 309.00 | 312.18 | 304.13 | 307.32 | 107,063,568 | +1.28(+0.42%) |
Feb 25, 2021 | 314.41 | 317.00 | 304.49 | 306.04 | 111,860,712 | -11.06(-3.49%) |
Feb 24, 2021 | 311.82 | 317.41 | 309.10 | 317.10 | 59,296,844 | +2.59(+0.82%) |
Feb 23, 2021 | 310.12 | 316.19 | 304.25 | 314.50 | 99,187,008 | -0.94(-0.30%) |
Feb 22, 2021 | 319.41 | 320.69 | 315.24 | 315.44 | 48,091,588 | -8.39(-2.59%) |
Feb 19, 2021 | 326.61 | 326.74 | 322.81 | 323.83 | 40,026,356 | -1.42(-0.44%) |
Feb 18, 2021 | 323.06 | 326.62 | 321.23 | 325.25 | 32,784,026 | -1.43(-0.44%) |
Feb 17, 2021 | 325.25 | 328.38 | 323.00 | 326.68 | 32,079,496 | -1.57(-0.48%) |
Feb 16, 2021 | 329.91 | 330.85 | 327.08 | 328.26 | 27,486,676 | -0.89(-0.27%) |
Feb 12, 2021 | 326.47 | 329.31 | 325.41 | 329.15 | 20,798,216 | +1.83(+0.56%) |
Feb 11, 2021 | 327.07 | 327.73 | 324.91 | 327.32 | 22,403,632 | +1.79(+0.55%) |
Feb 10, 2021 | 327.72 | 328.18 | 322.35 | 325.53 | 28,547,966 | -0.74(-0.23%) |
Feb 09, 2021 | 325.40 | 327.54 | 325.39 | 326.27 | 17,887,798 | -0.07(-0.02%) |
Feb 08, 2021 | 325.87 | 326.50 | 324.22 | 326.34 | 20,837,654 | +2.17(+0.67%) |
Feb 05, 2021 | 324.03 | 325.19 | 322.38 | 324.17 | 23,236,232 | +1.10(+0.34%) |
Feb 04, 2021 | 320.70 | 323.16 | 319.37 | 323.07 | 22,745,070 | +3.78(+1.18%) |
Feb 03, 2021 | 322.66 | 323.03 | 319.24 | 319.30 | 25,205,424 | -1.27(-0.40%) |
Feb 02, 2021 | 318.42 | 321.73 | 318.25 | 320.57 | 34,508,976 | +5.15(+1.63%) |
Feb 01, 2021 | 311.21 | 316.52 | 309.16 | 315.42 | 36,312,188 | +7.69(+2.50%) |
Jan 29, 2021 | 312.64 | 313.76 | 305.97 | 307.73 | 56,484,980 | -6.61(-2.10%) |
Jan 28, 2021 | 313.71 | 319.33 | 313.08 | 314.35 | 43,471,636 | +1.85(+0.59%) |
Jan 27, 2021 | 319.18 | 319.19 | 310.47 | 312.50 | 56,006,304 | -8.96(-2.79%) |
Jan 26, 2021 | 321.71 | 322.60 | 320.12 | 321.46 | 25,843,410 | +0.47(+0.15%) |
Jan 25, 2021 | 321.77 | 323.15 | 314.43 | 320.99 | 39,868,356 | +2.63(+0.83%) |
Jan 22, 2021 | 318.23 | 319.37 | 317.66 | 318.36 | 22,088,828 | -0.92(-0.29%) |
Jan 21, 2021 | 318.09 | 320.03 | 316.70 | 319.28 | 25,679,232 | +2.53(+0.80%) |
Jan 20, 2021 | 313.19 | 317.69 | 309.64 | 316.74 | 31,040,042 | +7.20(+2.33%) |
Jan 19, 2021 | 307.43 | 310.05 | 306.32 | 309.54 | 24,990,078 | +4.45(+1.46%) |
Jan 15, 2021 | 307.31 | 308.28 | 303.84 | 305.09 | 35,897,848 | -2.44(-0.79%) |
Jan 14, 2021 | 309.63 | 310.64 | 307.05 | 307.53 | 23,835,066 | -1.65(-0.53%) |
Jan 13, 2021 | 307.37 | 309.98 | 306.76 | 309.18 | 23,295,722 | +2.07(+0.68%) |
Jan 12, 2021 | 307.63 | 308.73 | 304.45 | 307.11 | 29,814,192 | -0.49(-0.16%) |
Jan 11, 2021 | 309.12 | 310.31 | 306.94 | 307.60 | 33,474,186 | -4.51(-1.45%) |
Jan 08, 2021 | 310.45 | 312.46 | 308.24 | 312.11 | 34,709,148 | +3.96(+1.29%) |
Jan 07, 2021 | 303.55 | 308.99 | 303.52 | 308.14 | 30,891,330 | +7.28(+2.42%) |
Jan 06, 2021 | 300.34 | 305.11 | 299.34 | 300.87 | 53,825,668 | -4.23(-1.39%) |
Jan 05, 2021 | 301.60 | 305.37 | 301.60 | 305.09 | 29,720,404 | +2.49(+0.82%) |